Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 22.93 23.11 22.80 22.84 8,102,841 -0.11(-0.50%)
Sep 28, 2006 22.99 23.19 22.72 22.95 8,658,248 -0.05(-0.22%)
Sep 27, 2006 22.60 23.31 22.57 23.00 16,610,881 +0.50(+2.21%)
Sep 26, 2006 22.40 22.72 22.29 22.50 22,735,128 +0.39(+1.77%)
Sep 25, 2006 23.31 23.49 21.76 22.11 29,363,868 -1.37(-5.84%)
Sep 22, 2006 23.29 23.64 23.02 23.48 22,352,854 +0.40(+1.72%)
Sep 21, 2006 24.64 24.64 22.35 23.09 60,082,712 -2.10(-8.35%)
Sep 20, 2006 24.89 25.24 24.81 25.19 4,299,378 +0.46(+1.84%)
Sep 19, 2006 24.81 24.89 24.48 24.74 4,100,083 +0.05(+0.20%)
Sep 18, 2006 24.84 24.94 24.66 24.69 4,533,411 -0.01(-0.06%)
Sep 15, 2006 25.13 25.32 24.66 24.70 6,679,654 -0.28(-1.11%)
Sep 14, 2006 24.62 25.18 24.57 24.98 6,803,562 +0.19(+0.77%)
Sep 13, 2006 25.45 25.60 24.72 24.79 10,802,101 -0.78(-3.03%)
Sep 12, 2006 25.68 25.70 25.48 25.56 7,091,885 +0.06(+0.25%)
Sep 11, 2006 25.29 25.69 25.16 25.50 6,875,994 +0.26(+1.01%)
Sep 08, 2006 25.33 25.34 24.92 25.24 4,947,610 +0.28(+1.11%)
Sep 07, 2006 24.65 25.28 24.43 24.96 9,416,466 +0.31(+1.27%)
Sep 06, 2006 24.52 24.74 24.47 24.65 5,745,771 +0.14(+0.55%)
Sep 05, 2006 24.46 24.67 24.37 24.52 6,978,525 +0.37(+1.53%)
Sep 01, 2006 24.02 24.25 23.92 24.15 4,229,196 +0.29(+1.22%)
Aug 31, 2006 24.14 24.14 23.69 23.85 6,843,787 -0.28(-1.18%)
Aug 30, 2006 24.05 24.24 23.93 24.14 5,126,230 +0.19(+0.80%)
Aug 29, 2006 23.82 24.15 23.60 23.95 6,686,827 +0.15(+0.63%)
Aug 28, 2006 23.44 23.91 23.43 23.80 3,820,903 +0.36(+1.55%)
Aug 25, 2006 23.43 23.61 23.17 23.43 4,468,292 +0.04(+0.18%)
Aug 24, 2006 23.41 23.51 23.04 23.39 4,629,893 -0.04(-0.18%)
Aug 23, 2006 23.46 23.53 23.14 23.43 5,762,648 -0.03(-0.12%)
Aug 22, 2006 23.84 23.92 23.44 23.46 6,520,866 -0.46(-1.93%)
Aug 21, 2006 23.92 24.08 23.80 23.93 3,892,491 -0.16(-0.65%)
Aug 18, 2006 24.45 24.51 23.85 24.08 5,227,775 -0.36(-1.48%)
Aug 17, 2006 24.47 24.80 24.42 24.44 6,443,792 -0.02(-0.09%)
Aug 16, 2006 24.81 24.89 24.41 24.47 6,369,672 -0.35(-1.40%)
Aug 15, 2006 24.39 24.86 24.39 24.81 4,337,492 +0.45(+1.84%)
Aug 14, 2006 24.32 24.70 24.23 24.37 5,429,742 +0.21(+0.88%)
Aug 11, 2006 24.00 24.29 23.83 24.15 4,571,385 +0.12(+0.50%)
Aug 10, 2006 23.59 24.07 23.59 24.03 4,525,675 +0.44(+1.87%)
Aug 09, 2006 24.16 24.17 23.53 23.59 4,694,449 -0.51(-2.12%)
Aug 08, 2006 23.96 24.32 23.96 24.10 8,890,594 +0.30(+1.25%)
Aug 07, 2006 24.17 24.35 23.66 23.80 5,160,547 -0.23(-0.95%)
Aug 04, 2006 23.93 24.17 23.68 24.03 7,270,785 -0.07(-0.29%)
Aug 03, 2006 23.46 24.38 23.29 24.10 13,674,494 +0.50(+2.14%)
Aug 02, 2006 23.61 23.66 23.37 23.60 7,617,053 +0.28(+1.19%)
Aug 01, 2006 23.35 23.39 23.11 23.32 5,301,051 +0.06(+0.24%)
Jul 31, 2006 23.25 23.42 22.94 23.26 6,042,673 +0.09(+0.40%)
Jul 28, 2006 23.46 23.68 23.06 23.17 7,166,004 -0.28(-1.21%)
Jul 27, 2006 23.48 23.85 23.42 23.46 5,778,119 -0.01(-0.03%)
Jul 26, 2006 23.53 23.61 23.35 23.46 6,853,351 -0.09(-0.36%)
Jul 25, 2006 23.23 23.66 23.02 23.55 5,090,787 +0.33(+1.41%)
Jul 24, 2006 22.75 23.26 22.71 23.22 5,034,670 +0.48(+2.09%)
Jul 21, 2006 22.92 22.98 22.71 22.75 5,360,404 -0.04(-0.19%)
Jul 20, 2006 22.87 23.11 22.70 22.79 5,516,801 -0.01(-0.06%)
Jul 19, 2006 22.45 22.94 22.35 22.80 7,053,066 +0.49(+2.20%)
Jul 18, 2006 22.43 22.60 21.94 22.31 20,783,818 -0.19(-0.85%)
Jul 17, 2006 22.53 23.02 22.43 22.50 6,009,902 -0.02(-0.09%)
Jul 14, 2006 22.72 22.90 22.45 22.52 7,680,625 -0.29(-1.28%)
Jul 13, 2006 22.68 23.23 22.54 22.82 9,613,791 +0.06(+0.28%)
Jul 12, 2006 22.75 23.07 22.66 22.75 9,477,506 +0.01(+0.06%)
Jul 11, 2006 22.17 22.75 22.01 22.74 8,496,366 +0.48(+2.14%)
Jul 10, 2006 22.04 22.61 21.87 22.26 8,746,855 +0.60(+2.79%)
Jul 07, 2006 21.30 21.76 21.22 21.66 3,712,888 +0.26(+1.20%)
Jul 06, 2006 21.50 21.54 21.27 21.40 4,037,356 -0.11(-0.50%)
Jul 05, 2006 21.51 21.80 21.45 21.51 3,743,689 -0.25(-1.14%)
Jul 03, 2006 21.83 21.84 21.59 21.76 2,465,929 -0.07(-0.33%)
Jun 30, 2006 21.68 22.08 21.61 21.83 7,588,080 +0.18(+0.82%)
Jun 29, 2006 21.22 21.69 20.97 21.65 8,241,939 +0.60(+2.87%)
Jun 28, 2006 20.94 21.31 20.94 21.05 6,452,090 +0.25(+1.20%)
Jun 27, 2006 21.12 21.44 20.78 20.80 5,094,022 -0.41(-1.94%)
Jun 26, 2006 20.77 21.25 20.77 21.21 3,488,699 +0.45(+2.16%)
Jun 23, 2006 20.87 21.10 20.75 20.76 3,818,934 -0.23(-1.12%)
Jun 22, 2006 21.22 21.22 20.75 21.00 7,482,315 -0.16(-0.77%)
Jun 21, 2006 21.44 21.54 21.12 21.16 5,120,463 -0.23(-1.06%)
Jun 20, 2006 21.10 21.52 21.08 21.39 5,539,726 +0.23(+1.11%)
Jun 19, 2006 21.49 21.61 21.04 21.15 4,218,085 -0.31(-1.46%)
Jun 16, 2006 21.26 21.66 21.26 21.47 7,747,150 +0.16(+0.77%)
Jun 15, 2006 20.88 21.40 20.75 21.30 6,558,418 +0.47(+2.25%)
Jun 14, 2006 20.51 20.85 20.46 20.83 6,178,958 +0.23(+1.14%)
Jun 13, 2006 20.51 20.71 20.29 20.60 9,579,895 +0.01(+0.07%)
Jun 12, 2006 20.85 20.90 20.58 20.58 7,407,211 -0.18(-0.89%)
Jun 09, 2006 20.93 21.10 20.55 20.77 5,950,972 -0.16(-0.75%)
Jun 08, 2006 20.35 20.93 20.19 20.93 8,915,488 +0.60(+2.94%)
Jun 07, 2006 20.18 20.81 20.16 20.33 6,588,375 +0.18(+0.88%)
Jun 06, 2006 20.58 20.59 20.06 20.15 6,475,156 -0.33(-1.63%)
Jun 05, 2006 20.83 20.83 20.32 20.48 6,071,646 -0.31(-1.47%)
Jun 02, 2006 20.55 20.84 20.48 20.79 7,287,240 +0.48(+2.34%)
Jun 01, 2006 20.09 20.34 20.05 20.31 5,470,247 +0.48(+2.40%)
May 31, 2006 19.87 19.91 19.70 19.84 7,773,591 +0.15(+0.76%)
May 30, 2006 20.22 20.24 19.67 19.69 5,647,460 -0.64(-3.15%)
May 26, 2006 20.48 20.48 20.12 20.33 4,060,422 -0.08(-0.38%)
May 25, 2006 20.09 20.46 20.06 20.41 8,347,141 +0.41(+2.06%)
May 24, 2006 20.21 20.21 19.56 19.99 11,290,279 -0.45(-2.23%)
May 23, 2006 20.62 21.47 20.44 20.45 9,242,347 +0.43(+2.17%)
May 22, 2006 20.33 20.44 20.01 20.01 5,970,100 -0.33(-1.64%)
May 19, 2006 20.33 20.61 20.17 20.35 8,488,490 +0.01(+0.07%)
May 18, 2006 20.53 20.65 20.33 20.33 5,368,139 -0.19(-0.94%)
May 17, 2006 20.57 20.79 20.38 20.53 5,779,244 -0.22(-1.06%)
May 16, 2006 21.15 21.19 20.73 20.75 5,397,675 -0.30(-1.42%)
May 15, 2006 20.74 21.10 20.64 21.05 5,090,084 +0.24(+1.16%)
May 12, 2006 21.25 21.35 20.61 20.80 5,719,048 -0.44(-2.08%)
May 11, 2006 21.61 21.61 21.15 21.25 3,892,632 -0.38(-1.77%)
May 10, 2006 21.76 21.76 21.37 21.63 4,328,210 -0.19(-0.88%)
May 09, 2006 21.78 21.94 21.74 21.82 3,301,923 -0.08(-0.36%)
May 08, 2006 22.08 22.17 21.73 21.90 5,330,306 -0.11(-0.52%)
May 05, 2006 21.68 22.06 21.56 22.01 5,169,408 +0.48(+2.25%)
May 04, 2006 21.84 21.85 21.33 21.53 6,497,800 +0.20(+0.93%)
May 03, 2006 21.49 21.66 21.20 21.33 5,175,455 -0.09(-0.43%)
May 02, 2006 21.33 21.49 21.19 21.42 4,846,487 +0.18(+0.87%)
May 01, 2006 21.13 21.69 21.13 21.24 7,261,643 +0.11(+0.50%)
Apr 28, 2006 21.12 21.29 20.97 21.13 4,566,181 +0.01(+0.03%)
Apr 27, 2006 20.45 21.31 20.45 21.12 8,020,001 +0.26(+1.23%)
Apr 26, 2006 20.59 21.01 20.56 20.87 8,767,530 +0.31(+1.52%)
Apr 25, 2006 20.74 20.88 20.44 20.56 8,308,745 -0.26(-1.23%)
Apr 24, 2006 20.89 21.00 20.65 20.81 6,054,909 -0.08(-0.37%)
Apr 21, 2006 21.12 21.15 20.64 20.89 6,800,749 -0.23(-1.08%)
Apr 20, 2006 21.29 21.33 21.08 21.12 6,876,838 -0.21(-0.97%)
Apr 19, 2006 21.61 21.69 21.27 21.32 6,090,211 -0.33(-1.51%)
Apr 18, 2006 21.58 21.93 21.54 21.65 3,976,035 +0.11(+0.50%)
Apr 17, 2006 21.71 21.76 21.24 21.54 2,974,220 -0.26(-1.21%)
Apr 13, 2006 21.47 22.06 21.11 21.81 3,644,112 +0.34(+1.59%)
Apr 12, 2006 21.44 21.75 21.44 21.47 4,177,438 -0.09(-0.40%)
Apr 11, 2006 21.92 22.04 21.49 21.55 5,297,957 -0.38(-1.72%)
Apr 10, 2006 22.14 22.17 21.84 21.93 4,734,533 -0.24(-1.09%)
Apr 07, 2006 22.18 22.67 21.93 22.17 7,559,951 -0.05(-0.22%)
Apr 06, 2006 21.67 22.24 21.47 22.22 10,758,219 +1.11(+5.25%)
Apr 05, 2006 21.22 21.38 21.10 21.11 4,129,900 -0.06(-0.27%)
Apr 04, 2006 20.93 21.20 20.92 21.17 4,095,161 +0.19(+0.92%)
Apr 03, 2006 21.31 21.33 20.93 20.97 6,103,853 -0.26(-1.24%)
Mar 31, 2006 21.29 21.60 21.11 21.24 4,301,347 +0.05(+0.24%)
Mar 30, 2006 21.34 21.39 21.15 21.19 5,705,687 -0.18(-0.87%)
Mar 29, 2006 21.22 21.49 21.09 21.37 4,508,517 +0.27(+1.28%)
Mar 28, 2006 21.34 21.34 20.90 21.10 4,038,903 -0.06(-0.30%)
Mar 27, 2006 20.98 21.29 20.98 21.17 6,463,483 +0.51(+2.48%)
Mar 24, 2006 20.91 20.98 20.63 20.65 4,846,346 -0.31(-1.49%)
Mar 23, 2006 21.02 21.20 20.95 20.97 3,862,393 +0.01(+0.07%)
Mar 22, 2006 20.19 21.09 20.19 20.95 4,631,581 -0.11(-0.51%)
Mar 21, 2006 21.31 21.31 20.94 21.06 4,577,011 -0.15(-0.70%)
Mar 20, 2006 21.15 21.32 21.08 21.21 4,773,351 +0.16(+0.78%)
Mar 17, 2006 21.01 21.14 20.97 21.05 6,665,168 +0.00(+0.00%)
Mar 16, 2006 21.25 21.46 20.97 21.05 6,715,378 -0.08(-0.37%)
Mar 15, 2006 20.97 21.41 20.90 21.12 12,961,424 -0.61(-2.81%)
Mar 14, 2006 21.37 21.85 21.34 21.74 6,175,723 +0.36(+1.70%)
Mar 13, 2006 21.56 21.85 21.34 21.37 3,519,501 -0.24(-1.12%)
Mar 10, 2006 21.54 21.71 21.29 21.61 4,479,403 +0.20(+0.93%)
Mar 09, 2006 21.50 22.03 21.29 21.42 11,006,317 +0.04(+0.17%)
Mar 08, 2006 20.69 21.52 20.62 21.38 11,920,088 +0.82(+3.98%)
Mar 07, 2006 20.12 20.58 20.00 20.56 5,780,370 +0.35(+1.72%)
Mar 06, 2006 20.44 20.56 20.14 20.21 2,690,539 -0.19(-0.94%)
Mar 03, 2006 20.67 20.84 20.36 20.41 3,865,628 -0.27(-1.31%)
Mar 02, 2006 20.62 21.15 20.53 20.68 5,974,319 +0.01(+0.07%)
Mar 01, 2006 20.26 20.75 20.22 20.66 4,911,887 +0.52(+2.58%)
Feb 28, 2006 20.51 20.47 20.12 20.14 3,565,351 -0.36(-1.77%)
Feb 27, 2006 20.00 20.60 19.99 20.51 3,796,571 +0.45(+2.23%)
Feb 24, 2006 20.26 20.27 19.91 20.06 3,498,685 -0.21(-1.02%)
Feb 23, 2006 20.18 20.41 20.16 20.26 4,141,714 +0.03(+0.14%)
Feb 22, 2006 20.15 20.31 19.98 20.24 4,489,530 +0.20(+0.99%)
Feb 21, 2006 20.33 20.48 19.93 20.04 4,487,139 -0.30(-1.47%)
Feb 17, 2006 20.62 20.63 20.18 20.33 6,493,299 -0.36(-1.72%)
Feb 16, 2006 20.50 20.83 20.47 20.69 4,732,283 +0.09(+0.41%)
Feb 15, 2006 20.27 20.72 20.11 20.61 4,485,873 +0.26(+1.29%)
Feb 14, 2006 19.86 20.36 19.71 20.34 5,005,134 +0.50(+2.51%)
Feb 13, 2006 19.87 19.98 19.70 19.84 2,630,624 +0.01(+0.04%)
Feb 10, 2006 19.89 19.97 19.65 19.84 3,565,210 +0.02(+0.11%)
Feb 09, 2006 20.18 20.26 19.77 19.82 4,491,780 -0.23(-1.17%)
Feb 08, 2006 20.07 20.28 19.80 20.05 5,091,209 -0.11(-0.53%)
Feb 07, 2006 20.35 20.41 20.08 20.16 4,635,238 -0.24(-1.19%)
Feb 06, 2006 20.75 20.80 20.10 20.40 5,917,217 -0.38(-1.85%)
Feb 03, 2006 20.24 20.90 20.23 20.78 12,461,431 +0.37(+1.81%)
Feb 02, 2006 19.98 20.48 19.98 20.41 11,208,987 +0.66(+3.35%)
Feb 01, 2006 19.66 19.86 19.52 19.75 7,542,652 +0.01(+0.07%)
Jan 31, 2006 19.83 19.92 19.64 19.74 6,900,889 -0.07(-0.36%)
Jan 30, 2006 20.05 20.16 19.80 19.81 9,168,790 -0.15(-0.75%)
Jan 27, 2006 20.25 20.26 19.85 19.96 9,774,548 +0.33(+1.67%)
Jan 26, 2006 19.74 19.79 19.51 19.63 10,478,617 +0.16(+0.84%)
Jan 25, 2006 19.62 19.82 19.33 19.47 7,571,203 +0.01(+0.07%)
Jan 24, 2006 19.20 19.58 19.18 19.45 10,835,574 +0.28(+1.48%)
Jan 23, 2006 19.20 19.30 18.79 19.17 10,766,799 -0.12(-0.63%)
Jan 20, 2006 19.44 19.45 19.04 19.29 7,056,723 -0.21(-1.09%)
Jan 19, 2006 19.20 19.60 19.20 19.50 6,337,465 +0.16(+0.85%)
Jan 18, 2006 19.20 19.41 19.13 19.34 8,804,801 +0.24(+1.27%)
Jan 17, 2006 18.91 19.20 18.86 19.10 5,790,777 +0.08(+0.41%)
Jan 13, 2006 19.17 19.29 18.88 19.02 5,068,565 -0.18(-0.93%)
Jan 12, 2006 19.28 19.37 19.10 19.20 5,433,961 -0.05(-0.26%)
Jan 11, 2006 19.49 19.50 19.10 19.25 8,558,812 -0.05(-0.26%)
Jan 10, 2006 19.03 19.35 18.96 19.30 6,693,297 +0.14(+0.71%)
Jan 09, 2006 19.12 19.25 19.06 19.16 6,735,349 -0.14(-0.70%)
Jan 06, 2006 19.19 19.32 19.04 19.30 7,911,704 +0.11(+0.56%)
Jan 05, 2006 18.90 19.50 18.87 19.19 11,851,875 +0.46(+2.43%)
Jan 04, 2006 18.85 18.90 18.70 18.74 6,665,449 +0.00(+0.00%)
Jan 03, 2006 18.96 18.98 18.53 18.74 11,079,874 -0.05(-0.27%)
Dec 30, 2005 18.91 19.11 18.76 18.78 6,739,709 -0.11(-0.60%)
Dec 29, 2005 19.05 19.07 18.84 18.90 4,842,830 -0.15(-0.78%)
Dec 28, 2005 19.10 19.27 19.03 19.05 3,401,359 -0.05(-0.26%)
Dec 27, 2005 19.41 19.41 18.99 19.10 3,247,212 -0.20(-1.03%)
Dec 23, 2005 19.41 19.45 19.25 19.30 3,499,670 +0.01(+0.04%)
Dec 22, 2005 19.75 19.80 19.20 19.29 8,418,449 -0.32(-1.63%)
Dec 21, 2005 19.71 19.84 19.55 19.61 5,001,899 -0.10(-0.50%)
Dec 20, 2005 19.65 19.78 19.47 19.71 5,873,617 +0.06(+0.29%)
Dec 19, 2005 20.12 20.16 19.61 19.65 5,477,702 -0.44(-2.19%)
Dec 16, 2005 20.49 20.52 20.09 20.09 6,939,425 -0.25(-1.22%)
Dec 15, 2005 20.67 20.83 20.16 20.34 6,685,983 -0.32(-1.55%)
Dec 14, 2005 20.26 20.70 20.26 20.66 4,900,494 +0.43(+2.14%)
Dec 13, 2005 20.09 20.36 19.98 20.23 5,412,724 +0.11(+0.53%)
Dec 12, 2005 19.90 20.17 19.83 20.12 3,850,720 +0.28(+1.40%)
Dec 09, 2005 20.02 20.04 19.65 19.84 4,038,762 -0.01(-0.04%)
Dec 08, 2005 20.00 20.04 19.70 19.85 5,077,145 -0.14(-0.68%)
Dec 07, 2005 19.66 19.99 19.49 19.99 8,550,936 +0.36(+1.85%)
Dec 06, 2005 19.55 19.80 19.46 19.62 7,800,173 +0.23(+1.21%)
Dec 05, 2005 19.73 19.77 19.38 19.39 10,836,137 -0.01(-0.04%)
Dec 02, 2005 19.57 19.67 19.28 19.40 5,166,595 -0.14(-0.73%)
Dec 01, 2005 19.52 19.60 19.25 19.54 6,553,495 +0.33(+1.70%)
Nov 30, 2005 19.38 19.52 19.21 19.21 5,988,243 -0.18(-0.92%)
Nov 29, 2005 19.77 19.84 19.24 19.39 6,830,003 -0.27(-1.37%)
Nov 28, 2005 20.03 20.03 19.59 19.66 3,594,746 -0.22(-1.11%)
Nov 25, 2005 19.98 19.99 19.63 19.88 2,088,719 -0.02(-0.11%)
Nov 23, 2005 19.75 20.07 19.70 19.90 6,961,507 +0.23(+1.19%)
Nov 22, 2005 19.20 19.77 19.14 19.67 9,573,426 +0.62(+3.25%)
Nov 21, 2005 19.22 19.27 18.97 19.05 4,319,771 -0.09(-0.48%)
Nov 18, 2005 19.48 19.48 18.96 19.14 5,773,478 -0.13(-0.66%)
Nov 17, 2005 18.78 19.30 18.76 19.27 6,641,399 +0.52(+2.77%)
Nov 16, 2005 18.88 18.95 18.70 18.75 6,573,467 -0.14(-0.72%)
Nov 15, 2005 19.30 19.33 18.81 18.88 6,534,227 -0.41(-2.14%)
Nov 14, 2005 19.33 19.47 19.18 19.30 3,698,823 +0.04(+0.22%)
Nov 11, 2005 19.35 19.48 19.19 19.25 3,832,999 -0.09(-0.44%)
Nov 10, 2005 19.32 19.45 19.18 19.34 5,295,144 +0.01(+0.04%)
Nov 09, 2005 19.18 19.53 19.22 19.33 6,388,378 +0.16(+0.85%)
Nov 08, 2005 19.48 19.52 19.10 19.17 7,830,693 -0.50(-2.57%)
Nov 07, 2005 19.22 19.71 19.25 19.67 10,818,556 +0.46(+2.41%)
Nov 04, 2005 18.84 19.25 18.83 19.21 10,229,957 +0.41(+2.19%)
Nov 03, 2005 18.45 19.20 18.42 18.80 17,183,588 +1.39(+7.96%)
Nov 02, 2005 17.23 17.42 16.99 17.41 15,356,327 +0.08(+0.45%)
Nov 01, 2005 17.36 17.51 17.14 17.33 13,429,490 -0.02(-0.12%)
Oct 31, 2005 17.60 17.60 17.15 17.36 16,921,004 -0.50(-2.83%)
Oct 28, 2005 17.78 17.89 17.47 17.86 11,022,210 +0.26(+1.50%)
Oct 27, 2005 17.97 18.02 17.46 17.60 8,603,116 -0.43(-2.41%)
Oct 26, 2005 18.37 18.49 18.02 18.03 7,131,124 -0.36(-1.93%)
Oct 25, 2005 18.64 18.70 18.17 18.39 7,814,097 -0.22(-1.18%)
Oct 24, 2005 18.78 18.91 18.46 18.61 4,708,514 +0.03(+0.15%)
Oct 21, 2005 18.49 18.71 18.32 18.58 8,069,930 +0.29(+1.59%)
Oct 20, 2005 18.83 19.13 18.19 18.29 10,080,170 -0.21(-1.11%)
Oct 19, 2005 17.91 18.56 17.77 18.49 8,647,559 +0.41(+2.28%)
Oct 18, 2005 17.96 18.15 17.87 18.08 8,739,119 +0.13(+0.71%)
Oct 17, 2005 17.78 17.98 17.60 17.95 8,529,699 +0.19(+1.08%)
Oct 14, 2005 17.57 17.85 17.58 17.76 8,626,744 +0.20(+1.13%)
Oct 13, 2005 17.60 17.72 17.28 17.56 9,859,638 -0.04(-0.20%)
Oct 12, 2005 17.60 17.68 17.24 17.60 15,437,057 -0.18(-1.00%)
Oct 11, 2005 18.06 18.25 17.53 17.78 12,919,652 -0.09(-0.52%)
Oct 10, 2005 18.31 18.44 17.87 17.87 12,230,351 -0.32(-1.76%)
Oct 07, 2005 19.03 19.06 17.85 18.19 21,058,920 -0.51(-2.74%)
Oct 06, 2005 19.48 19.67 18.34 18.70 27,601,868 -1.24(-6.24%)
Oct 05, 2005 20.03 20.19 19.94 19.94 6,312,992 -0.25(-1.23%)
Oct 04, 2005 20.46 20.65 20.19 20.19 5,714,126 -0.15(-0.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.